NASDAQ:CTHR
Charles & Colvard Ltd Stock Price (Quote)
$0.341
+0.0009 (+0.265%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.330 | $0.430 | Thursday, 28th Mar 2024 CTHR stock ended at $0.341. This is 0.265% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 7.91% from a day low at $0.340 to a day high of $0.367. |
90 days | $0.301 | $0.490 | |
52 weeks | $0.285 | $1.26 |
Historical Charles & Colvard Ltd prices
Date | Open | High | Low | Close | Volume |
2024-03-28 | $0.350 | $0.367 | $0.340 | $0.341 | 133 755 |
2024-03-27 | $0.332 | $0.350 | $0.330 | $0.340 | 108 474 |
2024-03-26 | $0.340 | $0.350 | $0.332 | $0.334 | 71 260 |
2024-03-25 | $0.375 | $0.375 | $0.340 | $0.340 | 133 691 |
2024-03-22 | $0.370 | $0.370 | $0.351 | $0.369 | 32 550 |
2024-03-21 | $0.350 | $0.390 | $0.350 | $0.374 | 132 106 |
2024-03-20 | $0.340 | $0.360 | $0.335 | $0.352 | 86 148 |
2024-03-19 | $0.351 | $0.360 | $0.341 | $0.341 | 36 940 |
2024-03-18 | $0.363 | $0.370 | $0.346 | $0.350 | 184 989 |
2024-03-15 | $0.351 | $0.400 | $0.331 | $0.346 | 98 289 |
2024-03-14 | $0.350 | $0.367 | $0.350 | $0.358 | 46 856 |
2024-03-13 | $0.368 | $0.370 | $0.360 | $0.360 | 18 401 |
2024-03-12 | $0.371 | $0.379 | $0.351 | $0.351 | 83 046 |
2024-03-11 | $0.370 | $0.390 | $0.365 | $0.370 | 103 491 |
2024-03-08 | $0.380 | $0.394 | $0.370 | $0.375 | 55 131 |
2024-03-07 | $0.359 | $0.380 | $0.358 | $0.377 | 112 970 |
2024-03-06 | $0.371 | $0.380 | $0.355 | $0.358 | 79 757 |
2024-03-05 | $0.360 | $0.379 | $0.350 | $0.369 | 75 511 |
2024-03-04 | $0.360 | $0.370 | $0.342 | $0.364 | 87 110 |
2024-03-01 | $0.370 | $0.373 | $0.344 | $0.352 | 203 770 |
2024-02-29 | $0.416 | $0.416 | $0.362 | $0.362 | 113 471 |
2024-02-28 | $0.390 | $0.430 | $0.385 | $0.418 | 148 123 |
2024-02-27 | $0.360 | $0.400 | $0.360 | $0.371 | 103 534 |
2024-02-26 | $0.360 | $0.399 | $0.342 | $0.358 | 291 358 |
2024-02-23 | $0.328 | $0.380 | $0.320 | $0.352 | 509 268 |